1950 日本電設工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 775 | 775 | 752 | 753 | 59,000 | 753 |
| 2009-12-29 | 759 | 780 | 759 | 765 | 106,000 | 765 |
| 2009-12-28 | 740 | 757 | 731 | 753 | 64,000 | 753 |
| 2009-12-25 | 740 | 742 | 738 | 739 | 97,000 | 739 |
| 2009-12-24 | 727 | 741 | 722 | 740 | 91,000 | 740 |
| 2009-12-22 | 733 | 738 | 724 | 731 | 67,000 | 731 |
| 2009-12-21 | 720 | 724 | 717 | 723 | 59,000 | 723 |
| 2009-12-18 | 725 | 725 | 711 | 717 | 74,000 | 717 |
| 2009-12-17 | 723 | 730 | 722 | 728 | 73,000 | 728 |
| 2009-12-16 | 745 | 745 | 716 | 722 | 162,000 | 722 |
| 2009-12-15 | 700 | 711 | 699 | 708 | 111,000 | 708 |
| 2009-12-14 | 710 | 714 | 698 | 709 | 98,000 | 709 |
| 2009-12-11 | 693 | 708 | 693 | 705 | 165,000 | 705 |
| 2009-12-10 | 687 | 698 | 680 | 687 | 185,000 | 687 |
| 2009-12-09 | 665 | 693 | 662 | 687 | 352,000 | 687 |
| 2009-12-08 | 666 | 673 | 655 | 665 | 206,000 | 665 |
| 2009-12-07 | 664 | 679 | 660 | 676 | 233,000 | 676 |
| 2009-12-04 | 681 | 682 | 659 | 663 | 250,000 | 663 |
| 2009-12-03 | 677 | 692 | 664 | 691 | 160,000 | 691 |
| 2009-12-02 | 686 | 686 | 678 | 684 | 73,000 | 684 |
| 2009-12-01 | 670 | 685 | 663 | 685 | 131,000 | 685 |
| 2009-11-30 | 655 | 672 | 653 | 672 | 95,000 | 672 |
| 2009-11-27 | 644 | 661 | 644 | 657 | 58,000 | 657 |
| 2009-11-26 | 648 | 672 | 641 | 663 | 123,000 | 663 |
| 2009-11-25 | 658 | 660 | 643 | 647 | 206,000 | 647 |
| 2009-11-24 | 682 | 682 | 647 | 650 | 173,000 | 650 |
| 2009-11-20 | 668 | 672 | 655 | 672 | 134,000 | 672 |
| 2009-11-19 | 700 | 700 | 671 | 678 | 215,000 | 678 |
| 2009-11-18 | 710 | 710 | 682 | 690 | 151,000 | 690 |
| 2009-11-17 | 734 | 734 | 695 | 712 | 72,000 | 712 |
| 2009-11-16 | 739 | 739 | 720 | 725 | 50,000 | 725 |
| 2009-11-13 | 743 | 743 | 723 | 731 | 156,000 | 731 |
| 2009-11-12 | 738 | 750 | 733 | 744 | 122,000 | 744 |
| 2009-11-11 | 743 | 754 | 738 | 738 | 61,000 | 738 |
| 2009-11-10 | 751 | 772 | 750 | 753 | 157,000 | 753 |
| 2009-11-09 | 725 | 753 | 718 | 750 | 213,000 | 750 |
| 2009-11-06 | 730 | 731 | 712 | 718 | 79,000 | 718 |
| 2009-11-05 | 737 | 740 | 728 | 734 | 90,000 | 734 |
| 2009-11-04 | 740 | 751 | 738 | 745 | 75,000 | 745 |
| 2009-11-02 | 742 | 754 | 742 | 746 | 110,000 | 746 |
| 2009-10-30 | 755 | 764 | 742 | 762 | 124,000 | 762 |
| 2009-10-29 | 760 | 763 | 738 | 763 | 255,000 | 763 |
| 2009-10-28 | 754 | 770 | 754 | 768 | 117,000 | 768 |
| 2009-10-27 | 779 | 779 | 755 | 762 | 107,000 | 762 |
| 2009-10-26 | 770 | 785 | 770 | 785 | 116,000 | 785 |
| 2009-10-23 | 776 | 786 | 765 | 774 | 140,000 | 774 |
| 2009-10-22 | 775 | 776 | 763 | 776 | 140,000 | 776 |
| 2009-10-21 | 769 | 784 | 766 | 776 | 124,000 | 776 |
| 2009-10-20 | 763 | 770 | 749 | 769 | 133,000 | 769 |
| 2009-10-19 | 762 | 762 | 752 | 762 | 64,000 | 762 |
| 2009-10-16 | 780 | 780 | 751 | 753 | 157,000 | 753 |
| 2009-10-15 | 770 | 778 | 769 | 777 | 55,000 | 777 |
| 2009-10-14 | 783 | 783 | 766 | 770 | 119,000 | 770 |
| 2009-10-13 | 775 | 783 | 767 | 782 | 150,000 | 782 |
| 2009-10-09 | 800 | 800 | 773 | 785 | 129,000 | 785 |
| 2009-10-08 | 824 | 824 | 800 | 800 | 254,000 | 800 |
| 2009-10-07 | 822 | 844 | 822 | 844 | 151,000 | 844 |
| 2009-10-06 | 841 | 841 | 814 | 832 | 131,000 | 832 |
| 2009-10-05 | 839 | 842 | 820 | 834 | 112,000 | 834 |
| 2009-10-02 | 852 | 852 | 835 | 839 | 104,000 | 839 |
| 2009-10-01 | 844 | 845 | 837 | 843 | 44,000 | 843 |
| 2009-09-30 | 857 | 857 | 842 | 848 | 57,000 | 848 |
| 2009-09-29 | 853 | 853 | 827 | 847 | 167,000 | 847 |
| 2009-09-28 | 861 | 868 | 848 | 852 | 69,000 | 852 |
| 2009-09-25 | 874 | 881 | 854 | 860 | 134,000 | 860 |
| 2009-09-24 | 835 | 865 | 835 | 859 | 168,000 | 859 |
| 2009-09-18 | 846 | 855 | 838 | 845 | 133,000 | 845 |
| 2009-09-17 | 860 | 860 | 839 | 842 | 120,000 | 842 |
| 2009-09-16 | 867 | 877 | 855 | 862 | 252,000 | 862 |
| 2009-09-15 | 843 | 866 | 837 | 862 | 384,000 | 862 |
| 2009-09-14 | 848 | 848 | 826 | 833 | 174,000 | 833 |
| 2009-09-11 | 861 | 868 | 840 | 846 | 189,000 | 846 |
| 2009-09-10 | 845 | 857 | 837 | 852 | 233,000 | 852 |
| 2009-09-09 | 866 | 868 | 848 | 849 | 121,000 | 849 |
| 2009-09-08 | 877 | 877 | 853 | 866 | 93,000 | 866 |
| 2009-09-07 | 887 | 894 | 865 | 867 | 99,000 | 867 |
| 2009-09-04 | 900 | 900 | 887 | 887 | 99,000 | 887 |
| 2009-09-03 | 910 | 910 | 887 | 890 | 107,000 | 890 |
| 2009-09-02 | 897 | 902 | 878 | 890 | 163,000 | 890 |
| 2009-09-01 | 930 | 933 | 922 | 922 | 84,000 | 922 |
| 2009-08-31 | 937 | 937 | 906 | 921 | 98,000 | 921 |
| 2009-08-28 | 939 | 939 | 920 | 927 | 99,000 | 927 |
| 2009-08-27 | 944 | 944 | 927 | 938 | 117,000 | 938 |
| 2009-08-26 | 973 | 973 | 946 | 951 | 104,000 | 951 |
| 2009-08-25 | 969 | 969 | 955 | 963 | 94,000 | 963 |
| 2009-08-24 | 962 | 974 | 957 | 971 | 73,000 | 971 |
| 2009-08-21 | 964 | 964 | 943 | 954 | 99,000 | 954 |
| 2009-08-20 | 946 | 959 | 940 | 954 | 76,000 | 954 |
| 2009-08-19 | 953 | 964 | 948 | 952 | 66,000 | 952 |
| 2009-08-18 | 953 | 962 | 953 | 962 | 33,000 | 962 |
| 2009-08-17 | 967 | 977 | 960 | 960 | 59,000 | 960 |
| 2009-08-14 | 997 | 1,002 | 980 | 985 | 82,000 | 985 |
| 2009-08-13 | 995 | 1,010 | 987 | 997 | 127,000 | 997 |
| 2009-08-12 | 991 | 991 | 978 | 979 | 81,000 | 979 |
| 2009-08-11 | 963 | 991 | 962 | 987 | 153,000 | 987 |
| 2009-08-10 | 957 | 989 | 941 | 953 | 124,000 | 953 |
| 2009-08-07 | 965 | 965 | 950 | 957 | 82,000 | 957 |
| 2009-08-06 | 964 | 983 | 961 | 966 | 98,000 | 966 |
| 2009-08-05 | 973 | 985 | 967 | 973 | 119,000 | 973 |
| 2009-08-04 | 990 | 1,001 | 986 | 988 | 24,000 | 988 |
| 2009-08-03 | 1,009 | 1,009 | 982 | 989 | 79,000 | 989 |
| 2009-07-31 | 1,005 | 1,014 | 1,003 | 1,009 | 53,000 | 1,009 |
| 2009-07-30 | 1,017 | 1,027 | 1,010 | 1,019 | 69,000 | 1,019 |
| 2009-07-29 | 999 | 1,018 | 993 | 1,016 | 147,000 | 1,016 |
| 2009-07-28 | 1,025 | 1,025 | 1,001 | 1,006 | 42,000 | 1,006 |
| 2009-07-27 | 1,027 | 1,040 | 1,011 | 1,027 | 75,000 | 1,027 |
| 2009-07-24 | 1,001 | 1,020 | 996 | 1,018 | 129,000 | 1,018 |
| 2009-07-23 | 997 | 1,019 | 997 | 1,004 | 148,000 | 1,004 |
| 2009-07-22 | 1,002 | 1,011 | 995 | 997 | 68,000 | 997 |
| 2009-07-21 | 985 | 1,003 | 975 | 1,002 | 115,000 | 1,002 |
| 2009-07-17 | 944 | 966 | 944 | 958 | 103,000 | 958 |
| 2009-07-16 | 926 | 943 | 921 | 923 | 123,000 | 923 |
| 2009-07-15 | 949 | 949 | 930 | 933 | 69,000 | 933 |
| 2009-07-14 | 951 | 961 | 936 | 949 | 102,000 | 949 |
| 2009-07-13 | 965 | 979 | 931 | 931 | 98,000 | 931 |
| 2009-07-10 | 984 | 984 | 955 | 955 | 123,000 | 955 |
| 2009-07-09 | 960 | 972 | 955 | 957 | 82,000 | 957 |
| 2009-07-08 | 987 | 987 | 964 | 972 | 90,000 | 972 |
| 2009-07-07 | 992 | 992 | 969 | 984 | 46,000 | 984 |
| 2009-07-06 | 985 | 985 | 970 | 976 | 65,000 | 976 |
| 2009-07-03 | 989 | 996 | 987 | 995 | 85,000 | 995 |
| 2009-07-02 | 1,005 | 1,013 | 988 | 988 | 72,000 | 988 |
| 2009-07-01 | 998 | 1,018 | 998 | 1,011 | 83,000 | 1,011 |
| 2009-06-30 | 1,009 | 1,019 | 1,005 | 1,014 | 50,000 | 1,014 |
| 2009-06-29 | 1,018 | 1,019 | 988 | 1,001 | 81,000 | 1,001 |
| 2009-06-26 | 1,020 | 1,027 | 1,001 | 1,018 | 67,000 | 1,018 |
| 2009-06-25 | 1,005 | 1,024 | 1,000 | 1,015 | 130,000 | 1,015 |
| 2009-06-24 | 999 | 1,012 | 999 | 1,004 | 83,000 | 1,004 |
| 2009-06-23 | 981 | 996 | 975 | 989 | 101,000 | 989 |
| 2009-06-22 | 986 | 1,000 | 980 | 984 | 128,000 | 984 |
| 2009-06-19 | 1,002 | 1,002 | 975 | 976 | 102,000 | 976 |
| 2009-06-18 | 1,008 | 1,027 | 993 | 1,002 | 71,000 | 1,002 |
| 2009-06-17 | 1,009 | 1,029 | 1,008 | 1,023 | 61,000 | 1,023 |
| 2009-06-16 | 1,019 | 1,029 | 1,001 | 1,009 | 91,000 | 1,009 |
| 2009-06-15 | 998 | 1,030 | 998 | 1,020 | 55,000 | 1,020 |
| 2009-06-12 | 1,012 | 1,015 | 1,007 | 1,009 | 117,000 | 1,009 |
| 2009-06-11 | 1,012 | 1,015 | 1,006 | 1,012 | 53,000 | 1,012 |
| 2009-06-10 | 1,009 | 1,014 | 1,000 | 1,012 | 120,000 | 1,012 |
| 2009-06-09 | 1,029 | 1,029 | 1,006 | 1,007 | 83,000 | 1,007 |
| 2009-06-08 | 995 | 1,015 | 994 | 1,010 | 153,000 | 1,010 |
| 2009-06-05 | 985 | 990 | 980 | 986 | 52,000 | 986 |
| 2009-06-04 | 973 | 990 | 972 | 979 | 77,000 | 979 |
| 2009-06-03 | 978 | 989 | 968 | 972 | 74,000 | 972 |
| 2009-06-02 | 988 | 994 | 968 | 969 | 61,000 | 969 |
| 2009-06-01 | 946 | 979 | 946 | 968 | 124,000 | 968 |
| 2009-05-29 | 920 | 937 | 912 | 931 | 133,000 | 931 |
| 2009-05-28 | 894 | 922 | 890 | 910 | 91,000 | 910 |
| 2009-05-27 | 922 | 922 | 910 | 911 | 48,000 | 911 |
| 2009-05-26 | 877 | 902 | 873 | 902 | 91,000 | 902 |
| 2009-05-25 | 876 | 885 | 876 | 877 | 63,000 | 877 |
| 2009-05-22 | 863 | 871 | 856 | 869 | 52,000 | 869 |
| 2009-05-21 | 848 | 871 | 848 | 867 | 72,000 | 867 |
| 2009-05-20 | 853 | 875 | 853 | 865 | 50,000 | 865 |
| 2009-05-19 | 843 | 848 | 836 | 843 | 60,000 | 843 |
| 2009-05-18 | 854 | 884 | 840 | 840 | 65,000 | 840 |
| 2009-05-15 | 852 | 852 | 845 | 849 | 51,000 | 849 |
| 2009-05-14 | 850 | 855 | 842 | 842 | 66,000 | 842 |
| 2009-05-13 | 865 | 867 | 850 | 863 | 71,000 | 863 |
| 2009-05-12 | 870 | 871 | 858 | 860 | 83,000 | 860 |
| 2009-05-11 | 875 | 875 | 865 | 872 | 49,000 | 872 |
| 2009-05-08 | 871 | 883 | 861 | 865 | 141,000 | 865 |
| 2009-05-07 | 858 | 863 | 842 | 851 | 57,000 | 851 |
| 2009-05-01 | 844 | 863 | 822 | 849 | 83,000 | 849 |
| 2009-04-30 | 841 | 856 | 841 | 843 | 99,000 | 843 |
| 2009-04-28 | 823 | 834 | 818 | 820 | 115,000 | 820 |
| 2009-04-27 | 852 | 852 | 810 | 815 | 134,000 | 815 |
| 2009-04-24 | 870 | 872 | 860 | 862 | 117,000 | 862 |
| 2009-04-23 | 876 | 892 | 872 | 890 | 120,000 | 890 |
| 2009-04-22 | 870 | 894 | 865 | 866 | 123,000 | 866 |
| 2009-04-21 | 867 | 867 | 850 | 864 | 82,000 | 864 |
| 2009-04-20 | 877 | 879 | 867 | 871 | 66,000 | 871 |
| 2009-04-17 | 869 | 876 | 861 | 867 | 84,000 | 867 |
| 2009-04-16 | 886 | 892 | 862 | 869 | 96,000 | 869 |
| 2009-04-15 | 897 | 897 | 875 | 877 | 111,000 | 877 |
| 2009-04-14 | 898 | 906 | 875 | 897 | 144,000 | 897 |
| 2009-04-13 | 884 | 899 | 884 | 897 | 50,000 | 897 |
| 2009-04-10 | 904 | 904 | 887 | 894 | 129,000 | 894 |
| 2009-04-09 | 884 | 898 | 882 | 897 | 153,000 | 897 |
| 2009-04-08 | 875 | 882 | 856 | 864 | 132,000 | 864 |
| 2009-04-07 | 841 | 870 | 841 | 865 | 96,000 | 865 |
| 2009-04-06 | 852 | 865 | 849 | 852 | 91,000 | 852 |
| 2009-04-03 | 883 | 883 | 855 | 859 | 96,000 | 859 |
| 2009-04-02 | 870 | 880 | 862 | 873 | 159,000 | 873 |
| 2009-04-01 | 856 | 862 | 821 | 840 | 168,000 | 840 |
| 2009-03-31 | 862 | 862 | 849 | 854 | 196,000 | 854 |
| 2009-03-30 | 858 | 872 | 858 | 862 | 282,000 | 862 |
| 2009-03-27 | 886 | 888 | 852 | 857 | 253,000 | 857 |
| 2009-03-26 | 847 | 869 | 840 | 863 | 172,000 | 863 |
| 2009-03-25 | 835 | 837 | 823 | 832 | 161,000 | 832 |
| 2009-03-24 | 830 | 833 | 808 | 829 | 307,000 | 829 |
| 2009-03-23 | 797 | 804 | 792 | 803 | 260,000 | 803 |
| 2009-03-19 | 810 | 831 | 800 | 807 | 197,000 | 807 |
| 2009-03-18 | 804 | 804 | 775 | 791 | 311,000 | 791 |
| 2009-03-17 | 815 | 822 | 798 | 808 | 468,000 | 808 |
| 2009-03-16 | 852 | 853 | 798 | 815 | 346,000 | 815 |
| 2009-03-13 | 831 | 862 | 826 | 858 | 237,000 | 858 |
| 2009-03-12 | 829 | 835 | 822 | 826 | 129,000 | 826 |
| 2009-03-11 | 880 | 880 | 855 | 855 | 128,000 | 855 |
| 2009-03-10 | 878 | 886 | 859 | 870 | 167,000 | 870 |
| 2009-03-09 | 880 | 890 | 869 | 881 | 118,000 | 881 |
| 2009-03-06 | 919 | 919 | 877 | 880 | 277,000 | 880 |
| 2009-03-05 | 930 | 959 | 920 | 939 | 239,000 | 939 |
| 2009-03-04 | 888 | 915 | 887 | 909 | 250,000 | 909 |
| 2009-03-03 | 900 | 904 | 882 | 893 | 209,000 | 893 |
| 2009-03-02 | 937 | 937 | 895 | 900 | 219,000 | 900 |
| 2009-02-27 | 919 | 948 | 919 | 947 | 144,000 | 947 |
| 2009-02-26 | 951 | 957 | 923 | 928 | 298,000 | 928 |
| 2009-02-25 | 982 | 982 | 952 | 960 | 276,000 | 960 |
| 2009-02-24 | 981 | 981 | 960 | 972 | 147,000 | 972 |
| 2009-02-23 | 982 | 992 | 968 | 984 | 117,000 | 984 |
| 2009-02-20 | 1,006 | 1,019 | 995 | 996 | 149,000 | 996 |
| 2009-02-19 | 1,025 | 1,029 | 1,006 | 1,014 | 103,000 | 1,014 |
| 2009-02-18 | 992 | 1,038 | 992 | 1,038 | 173,000 | 1,038 |
| 2009-02-17 | 1,002 | 1,027 | 1,002 | 1,006 | 206,000 | 1,006 |
| 2009-02-16 | 1,027 | 1,030 | 1,000 | 1,022 | 239,000 | 1,022 |
| 2009-02-13 | 1,006 | 1,050 | 1,003 | 1,026 | 238,000 | 1,026 |
| 2009-02-12 | 988 | 999 | 986 | 996 | 214,000 | 996 |
| 2009-02-10 | 998 | 1,031 | 996 | 1,008 | 377,000 | 1,008 |
| 2009-02-09 | 1,018 | 1,027 | 996 | 996 | 292,000 | 996 |
| 2009-02-06 | 1,018 | 1,037 | 1,010 | 1,018 | 348,000 | 1,018 |
| 2009-02-05 | 1,060 | 1,060 | 1,016 | 1,018 | 509,000 | 1,018 |
| 2009-02-04 | 1,002 | 1,067 | 1,002 | 1,064 | 459,000 | 1,064 |
| 2009-02-03 | 1,051 | 1,060 | 1,010 | 1,015 | 367,000 | 1,015 |
| 2009-02-02 | 1,047 | 1,071 | 1,035 | 1,035 | 415,000 | 1,035 |
| 2009-01-30 | 1,049 | 1,090 | 1,037 | 1,087 | 255,000 | 1,087 |
| 2009-01-29 | 1,070 | 1,070 | 1,048 | 1,060 | 145,000 | 1,060 |
| 2009-01-28 | 1,051 | 1,063 | 1,024 | 1,054 | 269,000 | 1,054 |
| 2009-01-27 | 1,060 | 1,063 | 1,051 | 1,052 | 273,000 | 1,052 |
| 2009-01-26 | 1,038 | 1,061 | 1,021 | 1,046 | 210,000 | 1,046 |
| 2009-01-23 | 1,060 | 1,060 | 1,030 | 1,042 | 248,000 | 1,042 |
| 2009-01-22 | 1,034 | 1,050 | 1,006 | 1,040 | 354,000 | 1,040 |
| 2009-01-21 | 1,016 | 1,043 | 1,016 | 1,030 | 361,000 | 1,030 |
| 2009-01-20 | 1,060 | 1,069 | 1,038 | 1,044 | 398,000 | 1,044 |
| 2009-01-19 | 1,000 | 1,084 | 983 | 1,080 | 338,000 | 1,080 |
| 2009-01-16 | 952 | 1,018 | 951 | 998 | 591,000 | 998 |
| 2009-01-15 | 954 | 971 | 937 | 958 | 424,000 | 958 |
| 2009-01-14 | 954 | 970 | 941 | 966 | 370,000 | 966 |
| 2009-01-13 | 961 | 974 | 952 | 953 | 131,000 | 953 |
| 2009-01-09 | 1,011 | 1,025 | 997 | 1,001 | 293,000 | 1,001 |
| 2009-01-08 | 1,073 | 1,073 | 1,017 | 1,023 | 179,000 | 1,023 |
| 2009-01-07 | 1,072 | 1,100 | 1,052 | 1,080 | 191,000 | 1,080 |
| 2009-01-06 | 1,060 | 1,100 | 1,052 | 1,084 | 200,000 | 1,084 |
| 2009-01-05 | 1,056 | 1,065 | 1,038 | 1,040 | 43,000 | 1,040 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株